MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 117.10
+3.00 (2.63%)
At close: Feb 9, 2026
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 114.10 | 117.10 | 113.70 | 117.10 | 117.10 | 2.63% | 23,976 |
| Feb 6, 2026 | 105.00 | 114.40 | 105.00 | 114.10 | 114.10 | 9.29% | 17,257 |
| Feb 5, 2026 | 103.00 | 106.00 | 103.00 | 104.40 | 104.40 | -2.16% | 14,298 |
| Feb 4, 2026 | 99.70 | 106.70 | 99.70 | 106.70 | 106.70 | 0.47% | 39,751 |
| Feb 3, 2026 | 96.70 | 106.20 | 96.70 | 106.20 | 106.20 | 9.99% | 56,083 |
| Feb 2, 2026 | 92.50 | 96.55 | 92.50 | 96.55 | 96.55 | -0.67% | 24,976 |
| Jan 30, 2026 | 100.00 | 100.20 | 97.20 | 97.20 | 97.20 | 4.63% | 79,939 |
| Jan 29, 2026 | 92.35 | 92.90 | 90.20 | 92.90 | 92.90 | -7.29% | 233,808 |
| Jan 28, 2026 | 107.30 | 107.30 | 100.20 | 100.20 | 100.20 | -9.97% | 67,025 |
| Jan 27, 2026 | 105.40 | 114.70 | 105.40 | 111.30 | 111.30 | 2.20% | 48,959 |
| Jan 26, 2026 | 114.90 | 114.90 | 108.90 | 108.90 | 108.90 | -10.00% | 91,214 |
| Jan 23, 2026 | 127.50 | 127.50 | 121.00 | 121.00 | 121.00 | -9.97% | 85,677 |
| Jan 22, 2026 | 122.20 | 134.40 | 122.20 | 134.40 | 134.40 | 9.98% | 70,524 |
| Jan 21, 2026 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 1.41% | 24,824 |
| Jan 20, 2026 | 125.00 | 125.00 | 120.40 | 120.50 | 120.50 | -1.23% | 31,900 |
| Jan 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 24,087 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.30 | 121.00 | 121.00 | -3.20% | 20,389 |
| Jan 15, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.96% | 17,942 |
| Jan 14, 2026 | 123.00 | 123.00 | 122.60 | 122.60 | 122.60 | -4.22% | 31,365 |
| Jan 13, 2026 | 132.20 | 132.20 | 128.00 | 128.00 | 128.00 | -3.18% | 27,771 |
| Jan 12, 2026 | 125.00 | 132.20 | 125.00 | 132.20 | 132.20 | 9.98% | 36,898 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | - | 45,547 |
| Jan 8, 2026 | 128.00 | 128.00 | 120.10 | 120.20 | 120.20 | -6.46% | 26,971 |
| Jan 7, 2026 | 127.60 | 128.50 | 127.60 | 128.50 | 128.50 | 1.26% | 21,024 |
| Jan 6, 2026 | 128.10 | 128.10 | 124.40 | 126.90 | 126.90 | -1.17% | 36,301 |
| Jan 5, 2026 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | -1.68% | 21,264 |
| Jan 2, 2026 | 134.90 | 134.90 | 130.60 | 130.60 | 130.60 | -3.19% | 35,189 |
| Dec 31, 2025 | 139.00 | 139.00 | 134.90 | 134.90 | 134.90 | -2.95% | 20,083 |
| Dec 30, 2025 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | -2.11% | 49,591 |
| Dec 29, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 2.90% | 29,784 |
| Dec 26, 2025 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.98% | 28,531 |
| Dec 25, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 4.54% | 22,875 |
| Dec 24, 2025 | 130.00 | 130.00 | 123.40 | 123.40 | 123.40 | -5.08% | 32,459 |
| Dec 23, 2025 | 135.00 | 135.00 | 129.90 | 130.00 | 130.00 | 0.85% | 21,084 |
| Dec 22, 2025 | 140.00 | 140.00 | 126.00 | 128.90 | 128.90 | -7.93% | 33,238 |
| Dec 19, 2025 | 144.10 | 144.10 | 140.00 | 140.00 | 140.00 | 6.46% | 32,596 |
| Dec 18, 2025 | 120.00 | 131.70 | 120.00 | 131.50 | 131.50 | 9.67% | 32,334 |
| Dec 17, 2025 | 125.50 | 125.50 | 119.90 | 119.90 | 119.90 | -4.84% | 35,445 |
| Dec 16, 2025 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 33,860 |
| Dec 15, 2025 | 138.90 | 138.90 | 132.00 | 133.00 | 133.00 | -4.25% | 36,269 |
| Dec 12, 2025 | 140.20 | 140.20 | 138.90 | 138.90 | 138.90 | -5.51% | 41,854 |
| Dec 11, 2025 | 138.00 | 147.70 | 138.00 | 147.00 | 147.00 | 9.37% | 67,380 |
| Dec 10, 2025 | 140.00 | 140.00 | 130.50 | 134.40 | 134.40 | -7.18% | 41,540 |
| Dec 9, 2025 | 144.80 | 144.80 | 144.70 | 144.80 | 144.80 | 9.95% | 162,000 |
| Dec 8, 2025 | 130.70 | 131.70 | 130.70 | 131.70 | 131.70 | 9.93% | 145,630 |
| Dec 5, 2025 | 114.00 | 120.00 | 114.00 | 119.80 | 119.80 | 5.55% | 119,867 |
| Dec 4, 2025 | 119.80 | 119.80 | 99.00 | 113.50 | 113.50 | 3.18% | 104,232 |
| Dec 3, 2025 | 96.30 | 110.00 | 96.30 | 110.00 | 110.00 | 2.80% | 49,154 |
| Dec 2, 2025 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 5.00% | 100,080 |
| Dec 1, 2025 | 93.90 | 102.70 | 93.90 | 101.90 | 101.90 | 8.40% | 35,003 |